Identifier on Kraken: GHSTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
1.0785 USD |
207.4764 GHST |
1.0807 USD |
1.0714 USD |
1.0945 USD |
1.0714 USD |
| 2023-05-03 |
1.0712 USD |
1,751.7191 GHST |
1.0725 USD |
1.0658 USD |
1.0729 USD |
1.0729 USD |
| 2023-05-02 |
1.0844 USD |
283.3944 GHST |
1.0858 USD |
1.0698 USD |
1.0868 USD |
1.0698 USD |
| 2023-05-01 |
1.0891 USD |
208.6811 GHST |
1.1043 USD |
1.0876 USD |
1.1061 USD |
1.0876 USD |
| 2023-04-30 |
1.1046 USD |
2,205.4214 GHST |
1.0974 USD |
1.0960 USD |
1.1230 USD |
1.1067 USD |
| 2023-04-29 |
1.1069 USD |
2,442.0255 GHST |
1.1099 USD |
1.0908 USD |
1.1213 USD |
1.1022 USD |
| 2023-04-28 |
1.2655 USD |
12,720.4391 GHST |
1.1319 USD |
1.1048 USD |
1.4158 USD |
1.1068 USD |
| 2023-04-27 |
1.1201 USD |
966.4123 GHST |
1.1192 USD |
1.1073 USD |
1.1331 USD |
1.1331 USD |
| 2023-04-26 |
1.1229 USD |
278.3290 GHST |
1.1213 USD |
1.0979 USD |
1.1405 USD |
1.0979 USD |
| 2023-04-25 |
1.1009 USD |
124.7163 GHST |
1.0895 USD |
1.0895 USD |
1.1208 USD |
1.1208 USD |
| 2023-04-24 |
1.0890 USD |
2,200.0849 GHST |
1.1153 USD |
1.0824 USD |
1.1153 USD |
1.0848 USD |
| 2023-04-23 |
1.1018 USD |
1,064.0921 GHST |
1.1088 USD |
1.0872 USD |
1.1121 USD |
1.0952 USD |
| 2023-04-22 |
1.1116 USD |
3,287.3618 GHST |
1.0477 USD |
1.0470 USD |
1.1363 USD |
1.1242 USD |
| 2023-04-21 |
1.0783 USD |
301.3473 GHST |
1.1037 USD |
1.0651 USD |
1.1037 USD |
1.0664 USD |
| 2023-04-20 |
1.1097 USD |
522.3647 GHST |
1.0971 USD |
1.0897 USD |
1.1491 USD |
1.1002 USD |
| 2023-04-19 |
1.1374 USD |
1,305.0617 GHST |
1.1869 USD |
1.1166 USD |
1.1869 USD |
1.1166 USD |
| 2023-04-18 |
1.2264 USD |
1,253.4500 GHST |
1.2139 USD |
1.1992 USD |
1.2465 USD |
1.1992 USD |
| 2023-04-17 |
1.1893 USD |
12,645.0387 GHST |
1.1859 USD |
1.1597 USD |
1.2713 USD |
1.2152 USD |
| 2023-04-16 |
1.1524 USD |
4,296.1301 GHST |
1.1512 USD |
1.1303 USD |
1.1875 USD |
1.1505 USD |
| 2023-04-15 |
1.1424 USD |
2,121.1285 GHST |
1.1608 USD |
1.1163 USD |
1.1623 USD |
1.1530 USD |
| 2023-04-14 |
1.1106 USD |
677.9347 GHST |
1.0985 USD |
1.0947 USD |
1.1445 USD |
1.1445 USD |
| 2023-04-13 |
1.0835 USD |
2,795.7359 GHST |
1.0578 USD |
1.0578 USD |
1.0987 USD |
1.0986 USD |
| 2023-04-12 |
1.0791 USD |
1,458.9866 GHST |
1.1194 USD |
1.0611 USD |
1.1235 USD |
1.0611 USD |
| 2023-04-11 |
1.1075 USD |
3,015.7150 GHST |
1.0974 USD |
1.0954 USD |
1.1198 USD |
1.1111 USD |
| 2023-04-10 |
1.0798 USD |
9,053.6322 GHST |
1.0847 USD |
1.0740 USD |
1.1017 USD |
1.1017 USD |
| 2023-04-09 |
1.1110 USD |
3,083.5833 GHST |
1.0818 USD |
1.0818 USD |
1.1221 USD |
1.0886 USD |
| 2023-04-08 |
1.0722 USD |
271.6729 GHST |
1.0739 USD |
1.0671 USD |
1.0952 USD |
1.0952 USD |
| 2023-04-07 |
1.0732 USD |
794.6363 GHST |
1.0779 USD |
1.0652 USD |
1.0822 USD |
1.0727 USD |
| 2023-04-06 |
1.0734 USD |
315.0692 GHST |
1.0743 USD |
1.0627 USD |
1.0762 USD |
1.0739 USD |
| 2023-04-05 |
1.0871 USD |
535.7882 GHST |
1.0913 USD |
1.0715 USD |
1.1008 USD |
1.1008 USD |
| 2023-04-04 |
1.0699 USD |
558.4799 GHST |
1.0602 USD |
1.0509 USD |
1.0749 USD |
1.0665 USD |
| 2023-04-03 |
1.0715 USD |
1,961.6890 GHST |
1.0593 USD |
1.0478 USD |
1.0890 USD |
1.0478 USD |
| 2023-04-02 |
1.1203 USD |
1,493.2439 GHST |
1.1225 USD |
1.0832 USD |
1.1340 USD |
1.0832 USD |
| 2023-04-01 |
1.1224 USD |
3,657.6514 GHST |
1.1362 USD |
1.0963 USD |
1.1362 USD |
1.1219 USD |
| 2023-03-31 |
1.1954 USD |
14,719.7451 GHST |
1.1149 USD |
1.0857 USD |
1.3174 USD |
1.1768 USD |
| 2023-03-30 |
1.0751 USD |
2,753.1544 GHST |
1.0815 USD |
1.0621 USD |
1.0877 USD |
1.0687 USD |
| 2023-03-29 |
1.0723 USD |
1,101.7144 GHST |
1.0651 USD |
1.0651 USD |
1.0821 USD |
1.0726 USD |
| 2023-03-28 |
1.0298 USD |
5,475.6227 GHST |
1.0865 USD |
1.0094 USD |
1.0865 USD |
1.0289 USD |
| 2023-03-27 |
1.0759 USD |
1,020.6995 GHST |
1.1198 USD |
1.0531 USD |
1.1374 USD |
1.0538 USD |
| 2023-03-26 |
1.1217 USD |
16,159.9491 GHST |
1.1426 USD |
1.1086 USD |
1.1506 USD |
1.1086 USD |
| 2023-03-25 |
1.1650 USD |
10,955.6570 GHST |
1.1710 USD |
1.1243 USD |
1.1754 USD |
1.1501 USD |
| 2023-03-24 |
1.2286 USD |
2,405.3037 GHST |
1.2289 USD |
1.1809 USD |
1.2580 USD |
1.1865 USD |
| 2023-03-23 |
1.2050 USD |
5,754.0792 GHST |
1.1956 USD |
1.1711 USD |
1.2165 USD |
1.2036 USD |
| 2023-03-22 |
1.2169 USD |
14,624.8529 GHST |
1.2878 USD |
1.1619 USD |
1.2950 USD |
1.1748 USD |
| 2023-03-21 |
1.3675 USD |
507.5629 GHST |
1.3677 USD |
1.3118 USD |
1.4008 USD |
1.3120 USD |
| 2023-03-20 |
1.3953 USD |
4,406.8053 GHST |
1.3394 USD |
1.3220 USD |
1.4300 USD |
1.3391 USD |
| 2023-03-19 |
1.3829 USD |
6,544.7609 GHST |
1.3452 USD |
1.3336 USD |
1.4438 USD |
1.3752 USD |
| 2023-03-18 |
1.4214 USD |
21,048.7760 GHST |
1.2275 USD |
1.2207 USD |
1.5729 USD |
1.3612 USD |
| 2023-03-17 |
1.2233 USD |
1,585.3856 GHST |
1.1681 USD |
1.1681 USD |
1.2669 USD |
1.2570 USD |
| 2023-03-16 |
1.1663 USD |
2,781.0242 GHST |
1.1372 USD |
1.1372 USD |
1.1830 USD |
1.1689 USD |